CTCP Hãng sơn Đông Á (hda)

6.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.60 9.68% 515,600 0 0
5.90
6.80
6.40
2 tháng
(2026-01-19) 		0.60 9.68% 1,337,900 0 0
5.90
6.80
6.40
3 tháng
(2025-12-18) 		0.70 11.48% 1,577,800 0 0
5.90
6.80
6.40
6 tháng
(2025-09-19) 		1.20 21.43% 3,072,000 -100 -0.0
5.60
6.80
6.40
12 tháng
(2025-03-24) 		2.20 47.83% 7,341,700 -100 -0.0
4
6.80
6.40
24 tháng
(2024-03-28) 		2.20 47.83% 11,094,299 -30,800 -0.1
3.60
6.80
6.40
36 tháng
(2023-04-03) 		2.20 47.83% 27,584,013 -30,900 -0.1
3.60
6.80
6.40
60 tháng
(2021-04-13) 		1.71 33.51% 147,691,705 -160,100 -2.2
3.60
19.68
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
4.63
 49,800 4.68 4.68 4.58 0 0 0
24/12/2018
4.68
 110,300 4.48 4.73 4.48 0 0 0
21/12/2018
4.48
 22,000 4.48 4.53 4.48 0 0 0
20/12/2018
4.48
 4,400 4.48 4.53 4.48 0 0 0
19/12/2018
4.48
 14,800 4.53 4.53 4.48 0 0 0
18/12/2018
4.53
 25,400 4.53 4.53 4.42 0 0 0
17/12/2018
4.53
 19,300 4.53 4.53 4.48 0 0 0
14/12/2018
4.53
 34,300 4.73 4.73 4.48 0 0 0
13/12/2018
4.73
 20,500 4.73 4.73 4.73 0 0 0
12/12/2018
4.73
 51,700 5.04 5.04 4.63 0 0 0
11/12/2018
5.04
 27,000 5.04 5.04 4.99 0 0 0
10/12/2018
5.04
 46,700 5.09 5.09 4.99 0 0 0
07/12/2018
5.09
 9,100 5.04 5.09 4.99 0 0 0
06/12/2018
5.04
 110,200 5.20 5.20 5.04 0 0 0
05/12/2018
5.20
 73,000 5.40 5.40 5.09 0 0 0
04/12/2018
5.40
 517,000 5.40 5.45 5.25 0 0 0
03/12/2018
5.40
 480,000 5.66 5.66 5.09 0 0 0
30/11/2018
5.66
 166,900 5.61 5.66 5.25 0 0 0
29/11/2018
5.61
 275,300 5.50 5.66 5.30 0 0 0
28/11/2018
5.50
 505,600 5.56 5.56 5.20 0 0 0
27/11/2018
5.56
 67,200 5.56 5.61 5.50 0 0 0
26/11/2018
5.56
 112,100 5.50 5.61 5.45 0 0 0
23/11/2018
5.50
 83,300 5.56 5.56 5.45 0 0 0
22/11/2018
5.56
 75,500 5.56 5.61 5.50 0 0 0
21/11/2018
5.56
 110,400 5.56 5.61 5.50 14,000 0 0.2
20/11/2018
5.56
 111,800 5.45 5.56 5.40 0 0 0
19/11/2018
5.45
 74,400 5.45 5.50 5.35 0 0 0
16/11/2018
5.45
 28,710 5.40 5.50 5.40 0 0 0
15/11/2018
5.40
 120,000 5.40 5.45 5.35 0 0 0
14/11/2018
5.40
 138,900 5.50 5.56 5.40 0 0 0
13/11/2018
5.50
 106,300 5.56 5.56 5.45 0 0 0
12/11/2018
5.56
 240,100 5.66 5.71 5.30 0 0 0
09/11/2018
5.66
 127,400 5.50 5.66 5.40 0 0 0
08/11/2018
5.50
 108,300 5.40 5.56 5.40 0 0 0
07/11/2018
5.40
 156,700 5.61 5.61 5.40 0 0 0
06/11/2018
5.61
 271,510 5.56 5.66 5.40 0 0 0
05/11/2018
5.56
 100,700 5.45 5.56 5.30 0 0 0
02/11/2018
5.45
 275,900 5.76 5.76 5.35 0 0 0
01/11/2018
5.76
 546,400 5.81 6.38 5.45 0 0 0
31/10/2018
5.81
 54,000 6.43 6.43 5.81 0 0 0
30/10/2018
6.43
 1,500 5.92 6.43 5.92 0 0 0
29/10/2018
5.92
 1,400 5.66 5.92 5.56 0 0 0
26/10/2018
5.66
 24,300 5.45 5.66 5.50 0 0 0
25/10/2018
5.45
 2,100 5.40 5.45 5.40 0 0 0
24/10/2018
5.40
 0 5.40 5.40 5.40 0 0 0
23/10/2018
5.40
 5,000 5.30 5.56 5.40 0 0 0
22/10/2018
5.30
 15,800 5.30 5.61 5.30 0 0 0
19/10/2018
5.30
 5,600 5.61 5.61 5.30 0 0 0
18/10/2018
5.61
 17,600 5.25 5.61 5.45 100 0 0.0
17/10/2018
5.25
 56,410 5.14 5.61 5.25 0 0 0
16/10/2018
5.14
 0 5.14 5.14 5.14 0 0 0
15/10/2018
5.14
 1,900 5.25 5.25 5.14 0 0 0
12/10/2018
5.25
 64,200 5.14 5.25 5.14 0 0 0
11/10/2018
5.14
 16,100 5.25 5.25 5.14 0 0 0
10/10/2018
5.25
 5,200 5.40 5.40 5.25 0 0 0
09/10/2018
5.40
 6,000 5.40 5.40 5.40 0 0 0
08/10/2018
5.40
 7,500 5.30 5.40 5.40 0 0 0
05/10/2018
5.30
 42,110 5.30 5.40 5.20 0 0 0
04/10/2018
5.30
 3,010 5.20 5.30 5.30 0 0 0
03/10/2018
5.20
 30,100 5.20 5.35 5.20 0 0 0
02/10/2018
5.20
 11,100 5.30 5.35 5.20 0 0 0
01/10/2018
5.30
 0 5.30 5.30 5.30 0 0 0
28/09/2018
5.30
 11,000 5.30 5.30 5.30 0 0 0
27/09/2018
5.30
 10,000 5.14 5.30 5.09 0 0 0
26/09/2018
5.14
 10,010 5.14 5.30 5.04 0 0 0
25/09/2018
5.14
 1,400 5.25 5.25 5.14 0 0 0
24/09/2018
5.25
 17,300 5.25 5.30 5.25 0 0 0
21/09/2018
5.25
 2,900 5.09 5.25 5.25 0 0 0
20/09/2018
5.09
 800 5.14 5.14 5.09 0 0 0
19/09/2018
5.14
 12,400 5.30 5.30 5.14 0 0 0
18/09/2018
5.30
 3,700 5.25 5.30 5.30 0 0 0
17/09/2018
5.25
 1,800 5.25 5.25 5.25 0 0 0
14/09/2018
5.25
 10,900 5.30 5.30 5.25 0 0 0
13/09/2018
5.30
 9,400 5.30 5.30 5.20 0 700 -0.0
12/09/2018
5.30
 6,500 5.30 5.30 5.25 0 0 0
11/09/2018
5.30
 19,100 5.25 5.30 5.25 0 0 0
10/09/2018
5.25
 43,300 5.25 5.25 5.25 0 0 0
07/09/2018
5.25
 3,200 5.25 5.25 5.20 0 0 0
06/09/2018
5.25
 17,410 5.14 5.25 5.20 0 0 0
05/09/2018
5.14
 45,800 5.20 5.20 5.14 0 0 0
04/09/2018
5.20
 49,700 5.20 5.20 5.14 2,100 0 0.0
31/08/2018
5.20
 18,010 4.99 5.20 5.09 0 0 0
30/08/2018
4.99
 1,700 5.14 5.14 4.99 0 0 0
29/08/2018
5.14
 23,300 5.20 5.20 5.04 0 0 0
28/08/2018
5.20
 900 4.94 5.20 4.94 0 0 0
27/08/2018
4.94
 154,500 4.94 4.94 4.78 0 0 0
24/08/2018
4.94
 109,900 4.99 4.99 4.89 0 0 0
23/08/2018
4.99
 178,600 5.14 5.14 4.99 0 0 0
22/08/2018
5.14
 4,000 5.30 5.30 5.14 0 0 0
21/08/2018
5.30
 1,600 5.25 5.30 5.25 0 0 0
20/08/2018
5.25
 6,700 5.25 5.40 5.25 0 2,600 -0.0
17/08/2018
5.25
 153,700 5.25 5.25 5.14 0 0 0
16/08/2018
5.25
 361,600 5.25 5.30 5.14 0 0 0
15/08/2018
5.25
 276,900 5.25 5.25 5.14 0 200,000 -2.0
14/08/2018
5.25
 54,240 5.25 5.25 5.25 0 25,000 -0.3
13/08/2018
5.25
 21,800 4.94 5.25 5.09 0 0 0
10/08/2018
4.94
 12,500 5.04 5.25 4.73 0 0 0
09/08/2018
5.04
 4,200 5.14 5.14 5.04 0 0 0
08/08/2018
5.14
 6,500 5.25 5.25 5.14 0 0 0
07/08/2018
5.25
 9,000 5.25 5.25 5.20 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |